NasdaqGS - Delayed Quote • USD
Insulet Corporation (PODD)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 6:02 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PODD240517C00110000 | 4/9/2024 7:37 PM | 110 | 67.50 | 60.70 | 68.90 | 0.00 | 0.00% | 1 | 1 | 123.93% |
| PODD240517C00145000 | 4/25/2024 7:54 PM | 145 | 23.00 | 27.90 | 36.50 | 0.00 | 0.00% | - | 1 | 98.63% |
| PODD240517C00150000 | 5/2/2024 2:56 PM | 150 | 25.00 | 26.70 | 32.40 | 0.00 | 0.00% | 2 | 7 | 111.62% |
| PODD240517C00155000 | 4/19/2024 4:34 PM | 155 | 15.30 | 22.00 | 27.10 | 0.00 | 0.00% | 3 | 4 | 97.44% |
| PODD240517C00160000 | 4/30/2024 4:06 PM | 160 | 19.00 | 19.60 | 21.80 | 0.00 | 0.00% | 1 | 8 | 93.15% |
| PODD240517C00165000 | 4/30/2024 7:03 PM | 165 | 16.10 | 16.20 | 21.20 | 0.00 | 0.00% | 3 | 175 | 101.72% |
| PODD240517C00170000 | 5/3/2024 6:35 PM | 170 | 14.30 | 13.60 | 14.60 | 1.15 | 8.75% | 22 | 272 | 87.45% |
| PODD240517C00175000 | 5/3/2024 6:34 PM | 175 | 11.50 | 10.80 | 11.90 | 0.80 | 7.48% | 20 | 111 | 85.32% |
| PODD240517C00180000 | 5/3/2024 2:33 PM | 180 | 10.40 | 8.60 | 9.60 | 2.50 | 31.65% | 18 | 134 | 84.41% |
| PODD240517C00185000 | 5/3/2024 6:28 PM | 185 | 7.00 | 6.70 | 7.70 | 2.20 | 45.83% | 118 | 188 | 83.69% |
| PODD240517C00190000 | 4/30/2024 3:41 PM | 190 | 6.84 | 5.20 | 5.90 | 2.09 | 44.00% | 3 | 345 | 82.52% |
| PODD240517C00195000 | 4/29/2024 7:45 PM | 195 | 3.08 | 4.00 | 7.60 | 0.00 | 0.00% | 1 | 88 | 95.14% |
| PODD240517C00200000 | 5/3/2024 4:35 PM | 200 | 3.30 | 3.10 | 3.60 | 0.50 | 17.86% | 3 | 48 | 82.67% |
| PODD240517C00210000 | 5/3/2024 1:43 PM | 210 | 2.75 | 1.80 | 2.10 | 1.00 | 57.14% | 11 | 30 | 82.86% |
| PODD240517C00220000 | 5/1/2024 6:55 PM | 220 | 1.10 | 0.95 | 1.30 | 0.00 | 0.00% | 3 | 12 | 83.55% |
| PODD240517C00230000 | 5/3/2024 2:07 PM | 230 | 0.97 | 0.60 | 0.80 | 0.42 | 76.36% | 1 | 12 | 85.79% |
| PODD240517C00250000 | 4/3/2024 1:30 PM | 250 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| PODD240517C00270000 | 4/30/2024 3:14 PM | 270 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1,132 | 85.16% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PODD240517P00100000 | 4/15/2024 7:10 PM | 100 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | - | 12 | 209.38% |
| PODD240517P00120000 | 4/29/2024 3:30 PM | 120 | 0.38 | 0.05 | 2.90 | 0.00 | 0.00% | 10 | 13 | 137.99% |
| PODD240517P00125000 | 4/26/2024 7:23 PM | 125 | 0.65 | 0.25 | 3.00 | 0.00 | 0.00% | 1 | 125 | 129.05% |
| PODD240517P00130000 | 4/29/2024 4:55 PM | 130 | 0.80 | 0.25 | 3.30 | 0.00 | 0.00% | 19 | 41 | 119.92% |
| PODD240517P00135000 | 5/3/2024 3:07 PM | 135 | 1.03 | 0.90 | 1.45 | -0.67 | -39.41% | 4 | 203 | 96.68% |
| PODD240517P00140000 | 5/3/2024 7:44 PM | 140 | 1.40 | 1.35 | 2.00 | -0.30 | -17.65% | 13 | 60 | 94.78% |
| PODD240517P00145000 | 5/3/2024 3:07 PM | 145 | 2.01 | 2.00 | 2.80 | -0.14 | -6.51% | 16 | 146 | 93.80% |
| PODD240517P00150000 | 4/29/2024 2:23 PM | 150 | 4.20 | 2.80 | 5.30 | 0.00 | 0.00% | 1 | 181 | 100.54% |
| PODD240517P00155000 | 4/30/2024 5:08 PM | 155 | 4.20 | 3.90 | 7.50 | 0.00 | 0.00% | 3 | 398 | 102.88% |
| PODD240517P00160000 | 5/1/2024 2:34 PM | 160 | 6.80 | 5.20 | 6.40 | 0.00 | 0.00% | 10 | 203 | 89.09% |
| PODD240517P00165000 | 5/3/2024 4:43 PM | 165 | 6.90 | 6.70 | 8.10 | -0.60 | -8.00% | 3 | 326 | 86.89% |
| PODD240517P00170000 | 5/3/2024 6:37 PM | 170 | 8.80 | 8.90 | 9.90 | -0.90 | -9.28% | 10 | 238 | 85.42% |
| PODD240517P00175000 | 5/3/2024 6:34 PM | 175 | 11.10 | 11.20 | 12.30 | -0.90 | -7.50% | 15 | 280 | 84.07% |
| PODD240517P00180000 | 5/3/2024 6:36 PM | 180 | 13.80 | 14.00 | 15.10 | -3.10 | -18.34% | 15 | 134 | 83.53% |
| PODD240517P00185000 | 4/16/2024 2:34 PM | 185 | 19.10 | 17.00 | 18.40 | 0.00 | 0.00% | 13 | 56 | 83.17% |
| PODD240517P00190000 | 5/1/2024 7:42 PM | 190 | 23.00 | 17.40 | 24.60 | 0.00 | 0.00% | 1 | 3 | 81.54% |
| PODD240517P00200000 | 4/17/2024 1:44 PM | 200 | 31.00 | 24.70 | 31.90 | 0.00 | 0.00% | 2 | 4 | 76.42% |
Related Tickers
TNDM Tandem Diabetes Care, Inc.
44.72
+22.32%
DXCM DexCom, Inc.
128.37
+1.36%
PEN Penumbra, Inc.
208.55
+1.21%
NARI Inari Medical, Inc.
42.03
+0.10%
MASI Masimo Corporation
137.00
+0.55%
SWAV Shockwave Medical, Inc.
330.38
+0.12%
INSP Inspire Medical Systems, Inc.
249.72
-0.59%
QDEL QuidelOrtho Corporation
42.50
+0.66%
EW Edwards Lifesciences Corporation
85.25
+0.22%
CNMD CONMED Corporation
71.76
+2.34%